Signet Jewelers LimitedSIGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $91.60 | $95.54 | $91.28 | $94.58 | 788,522 |
| 1/30/2026 | $90.73 | $93.25 | $90.73 | $92.27 | 746,041 |
| 1/29/2026 | $92.01 | $93.25 | $90.87 | $91.65 | 733,300 |
| 1/28/2026 | $90.90 | $92.10 | $89.92 | $91.71 | 815,500 |
| 1/27/2026 | $89.76 | $91.16 | $88.08 | $90.56 | 961,445 |
| 1/26/2026 | $89.36 | $90.60 | $87.48 | $90.04 | 865,007 |
| 1/23/2026 | $92.30 | $93.22 | $88.93 | $89.79 | 714,700 |
| 1/22/2026 | $93.51 | $95.16 | $91.86 | $92.43 | 953,304 |
| 1/21/2026 | $95.04 | $96.90 | $92.92 | $94.00 | 1.19M |
| 1/20/2026 | $94.21 | $95.74 | $92.44 | $93.44 | 623,468 |
| 1/16/2026 | $93.55 | $96.76 | $93.55 | $95.16 | 903,000 |
| 1/15/2026 | $88.86 | $94.48 | $88.10 | $93.54 | 868,708 |
| 1/14/2026 | $88.09 | $90.49 | $87.87 | $89.36 | 594,470 |
| 1/13/2026 | $86.42 | $88.52 | $86.38 | $88.41 | 425,000 |
| 1/12/2026 | $83.69 | $87.14 | $82.22 | $86.13 | 633,010 |
| 1/9/2026 | $87.92 | $89.81 | $83.11 | $84.38 | 1.43M |
| 1/8/2026 | $90.43 | $93.01 | $89.99 | $90.05 | 775,200 |
| 1/7/2026 | $92.72 | $94.00 | $90.60 | $91.04 | 809,900 |
| 1/6/2026 | $89.64 | $93.83 | $88.18 | $92.72 | 814,900 |
| 1/5/2026 | $85.52 | $90.99 | $85.52 | $89.59 | 858,000 |
| 1/2/2026 | $84.00 | $86.51 | $83.55 | $86.11 | 885,900 |
| 12/31/2025 | $83.00 | $83.70 | $82.07 | $82.88 | 499,380 |
| 12/30/2025 | $84.59 | $84.71 | $81.56 | $83.04 | 556,500 |
| 12/29/2025 | $85.12 | $85.58 | $84.29 | $84.55 | 459,500 |
| 12/26/2025 | $86.91 | $87.58 | $84.16 | $85.21 | 709,000 |
| 12/24/2025 | $86.15 | $87.22 | $84.89 | $87.01 | 605,933 |
| 12/23/2025 | $85.28 | $87.52 | $84.00 | $85.82 | 935,200 |
| 12/22/2025 | $83.95 | $84.94 | $82.87 | $84.91 | 1.15M |
| 12/19/2025 | $82.98 | $83.99 | $81.35 | $83.33 | 1.12M |
| 12/18/2025 | $83.84 | $84.70 | $82.26 | $83.01 | 1.31M |
| 12/17/2025 | $83.85 | $83.85 | $82.16 | $83.23 | 710,650 |
| 12/16/2025 | $86.50 | $87.42 | $82.86 | $83.18 | 844,302 |
| 12/15/2025 | $87.89 | $88.77 | $85.64 | $86.55 | 662,507 |
| 12/12/2025 | $90.45 | $91.39 | $87.26 | $87.63 | 846,063 |
| 12/11/2025 | $91.53 | $92.68 | $89.65 | $91.39 | 1.06M |
| 12/10/2025 | $90.51 | $92.82 | $88.20 | $92.63 | 1.15M |
| 12/9/2025 | $86.66 | $88.80 | $85.34 | $87.25 | 941,414 |
| 12/8/2025 | $84.32 | $89.24 | $83.20 | $87.31 | 1.34M |
| 12/5/2025 | $84.95 | $86.13 | $82.52 | $83.00 | 1.22M |
| 12/4/2025 | $88.80 | $89.76 | $84.89 | $85.02 | 1.24M |
| 12/3/2025 | $89.08 | $91.47 | $87.69 | $89.02 | 1.25M |
| 12/2/2025 | $94.19 | $94.26 | $87.72 | $89.19 | 2.62M |
| 12/1/2025 | $99.25 | $101.11 | $94.46 | $95.70 | 2.65M |
| 11/28/2025 | $104.06 | $104.06 | $99.41 | $100.16 | 465,504 |
| 11/26/2025 | $100.04 | $104.56 | $99.91 | $103.47 | 882,500 |
| 11/25/2025 | $94.87 | $100.71 | $94.07 | $99.92 | 861,700 |
| 11/24/2025 | $94.84 | $95.52 | $93.39 | $94.09 | 575,600 |
| 11/21/2025 | $91.00 | $96.63 | $90.88 | $94.81 | 950,200 |
| 11/20/2025 | $95.45 | $95.80 | $90.69 | $91.67 | 835,300 |
| 11/19/2025 | $95.23 | $95.28 | $93.45 | $94.40 | 652,705 |
| 11/18/2025 | $94.56 | $95.49 | $92.80 | $93.98 | 856,829 |
| 11/17/2025 | $100.10 | $101.09 | $95.21 | $95.59 | 795,308 |
| 11/14/2025 | $100.96 | $102.14 | $99.48 | $101.01 | 483,649 |
| 11/13/2025 | $105.44 | $107.29 | $102.11 | $102.43 | 862,100 |
| 11/12/2025 | $104.08 | $106.66 | $102.01 | $106.00 | 740,716 |
| 11/11/2025 | $104.56 | $104.59 | $102.13 | $103.17 | 837,117 |
| 11/10/2025 | $101.71 | $102.49 | $99.93 | $101.42 | 540,740 |
| 11/7/2025 | $99.64 | $101.79 | $98.26 | $100.31 | 616,411 |
| 11/6/2025 | $99.86 | $100.98 | $98.04 | $99.80 | 475,612 |
| 11/5/2025 | $97.18 | $103.00 | $96.47 | $100.76 | 773,810 |
| 11/4/2025 | $96.42 | $98.61 | $95.19 | $97.60 | 424,700 |